ISE Cyber Security NTR

HXRNTR
🏛️ usa →
860.87
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:29 846.84 846.85 846.83 846.83 0.0K
09:30 846.83 846.83 841.99 842.00 0.0K
09:31 841.98 841.98 840.42 840.60 0.0K
09:32 840.75 841.27 840.22 841.27 0.0K
09:33 841.13 841.14 840.43 840.51 0.0K
09:34 840.62 840.99 840.07 840.32 0.0K
09:35 840.29 840.63 840.03 840.51 0.0K
09:36 840.65 841.04 840.47 840.78 0.0K
09:37 840.70 840.73 840.26 840.26 0.0K
09:38 840.31 840.31 839.56 839.57 0.0K
09:39 839.57 839.68 838.99 838.99 0.0K
09:40 838.73 838.73 838.26 838.26 0.0K
09:41 838.30 838.41 837.84 838.10 0.0K
09:42 838.14 838.16 837.69 837.69 0.0K
09:43 837.51 837.51 836.96 836.98 0.0K
09:44 836.99 837.06 836.81 836.96 0.0K
09:45 837.02 837.20 836.87 836.90 0.0K
09:46 836.91 836.92 835.88 836.01 0.0K
09:47 835.99 836.13 835.91 835.91 0.0K
09:48 835.83 835.83 835.37 835.49 0.0K
09:49 835.66 835.79 834.49 834.53 0.0K
09:50 834.57 835.08 834.49 834.92 0.0K
09:51 834.95 835.51 834.95 835.30 0.0K
09:52 835.25 835.63 835.25 835.52 0.0K
09:53 835.55 836.03 835.52 836.03 0.0K
09:54 835.90 836.37 835.90 836.29 0.0K
09:55 836.29 836.67 836.06 836.06 0.0K
09:56 836.07 836.37 836.05 836.07 0.0K
09:57 836.04 836.04 835.66 835.93 0.0K
09:58 835.96 836.19 835.76 836.19 0.0K
09:59 836.25 836.25 835.92 836.12 0.0K
10:00 836.17 836.57 836.17 836.51 0.0K
10:01 836.59 837.00 836.59 836.72 0.0K
10:02 836.64 836.87 836.56 836.56 0.0K
10:03 836.37 836.37 835.83 836.01 0.0K
10:04 836.00 836.14 835.61 835.62 0.0K
10:05 835.64 835.64 834.98 835.15 0.0K
10:06 835.18 835.30 835.13 835.22 0.0K
10:07 835.27 835.50 835.23 835.48 0.0K
10:08 835.39 835.40 834.31 834.31 0.0K
10:09 834.30 834.34 834.20 834.21 0.0K
10:10 834.20 834.23 833.67 833.67 0.0K
10:11 833.66 833.77 833.15 833.22 0.0K
10:12 833.21 833.44 833.15 833.21 0.0K
10:13 833.17 833.22 832.90 832.97 0.0K
10:14 832.96 833.02 832.80 832.93 0.0K
10:15 832.96 833.46 832.96 833.46 0.0K
10:16 833.42 833.53 833.26 833.45 0.0K
10:17 833.56 834.17 833.56 834.00 0.0K
10:18 834.01 834.10 834.01 834.08 0.0K
10:19 834.11 834.11 833.79 833.81 0.0K
10:20 833.76 834.08 833.76 833.78 0.0K
10:21 833.79 833.79 833.21 833.21 0.0K
10:22 833.25 833.72 833.22 833.65 0.0K
10:23 833.63 833.65 833.24 833.35 0.0K
10:24 833.40 833.54 833.38 833.52 0.0K
10:25 833.53 833.82 833.53 833.73 0.0K
10:26 833.75 833.92 833.71 833.92 0.0K
10:27 833.95 834.11 833.92 834.01 0.0K
10:28 834.00 834.40 833.99 834.33 0.0K
10:29 834.35 834.44 834.09 834.09 0.0K
10:30 834.10 834.64 834.10 834.64 0.0K
10:31 834.63 834.91 834.40 834.57 0.0K
10:32 834.62 834.77 834.58 834.60 0.0K
10:33 834.57 834.69 834.27 834.45 0.0K
10:34 834.45 834.68 834.45 834.50 0.0K
10:35 834.48 834.64 834.46 834.50 0.0K
10:36 834.49 834.83 834.44 834.83 0.0K
10:37 834.81 834.98 834.78 834.90 0.0K
10:38 834.90 835.24 834.90 835.24 0.0K
10:39 835.25 835.25 834.89 834.91 0.0K
10:40 834.97 834.99 834.82 834.83 0.0K
10:41 834.85 835.19 834.85 835.16 0.0K
10:42 835.17 835.27 835.15 835.23 0.0K
10:43 835.31 835.36 835.06 835.06 0.0K
10:44 835.03 835.55 835.03 835.55 0.0K
10:45 835.65 835.65 835.45 835.55 0.0K
10:46 835.52 835.86 835.37 835.83 0.0K
10:47 835.81 835.89 835.70 835.88 0.0K
10:48 835.96 835.96 835.80 835.83 0.0K
10:49 835.82 835.82 835.67 835.68 0.0K
10:50 835.64 835.64 835.24 835.34 0.0K
10:51 835.41 835.62 835.40 835.55 0.0K
10:52 835.56 835.74 835.56 835.66 0.0K
10:53 835.66 835.66 835.54 835.55 0.0K
10:54 835.54 835.54 835.35 835.35 0.0K
10:55 835.36 835.36 834.94 834.94 0.0K
10:56 834.93 834.93 834.53 834.56 0.0K
10:57 834.53 834.63 834.39 834.56 0.0K
10:58 834.56 834.81 834.56 834.78 0.0K
10:59 834.67 834.86 834.66 834.86 0.0K
11:00 834.83 835.26 834.77 835.21 0.0K
11:01 835.23 835.87 835.23 835.87 0.0K
11:02 835.90 835.99 835.69 835.99 0.0K
11:03 836.09 836.60 836.09 836.51 0.0K
11:04 836.49 836.56 836.28 836.28 0.0K
11:05 836.29 836.46 836.25 836.43 0.0K
11:06 836.52 836.59 836.39 836.48 0.0K
11:07 836.51 836.55 836.26 836.26 0.0K
11:08 836.23 836.37 836.14 836.36 0.0K
11:09 836.28 836.50 836.28 836.46 0.0K
11:10 836.46 836.67 836.33 836.67 0.0K
11:11 836.68 836.80 836.58 836.80 0.0K
11:12 836.81 836.89 836.55 836.57 0.0K
11:13 836.57 836.57 836.36 836.36 0.0K
11:14 836.35 836.57 836.35 836.38 0.0K
11:15 836.38 836.70 836.38 836.70 0.0K
11:16 836.76 836.88 836.65 836.68 0.0K
11:17 836.67 836.68 836.55 836.55 0.0K
11:18 836.56 836.69 836.52 836.69 0.0K
11:19 836.70 836.73 836.59 836.72 0.0K
11:20 836.72 836.72 836.30 836.30 0.0K
11:21 836.28 836.37 836.20 836.37 0.0K
11:22 836.36 836.38 836.26 836.36 0.0K
11:23 836.35 836.44 836.35 836.42 0.0K
11:24 836.44 836.57 836.44 836.51 0.0K
11:25 836.49 836.89 836.48 836.80 0.0K
11:26 836.79 836.83 836.47 836.47 0.0K
11:27 836.47 836.64 836.47 836.64 0.0K
11:28 836.68 836.92 836.68 836.89 0.0K
11:29 836.87 836.87 836.78 836.83 0.0K
11:30 836.87 836.87 836.56 836.60 0.0K
11:31 836.62 836.62 836.45 836.50 0.0K
11:32 836.51 836.73 836.51 836.73 0.0K
11:33 836.74 836.99 836.74 836.94 0.0K
11:34 836.92 837.01 836.88 836.99 0.0K
11:35 837.00 837.12 837.00 837.05 0.0K
11:36 837.06 837.22 837.04 837.17 0.0K
11:37 837.18 837.20 837.01 837.20 0.0K
11:38 837.20 837.20 836.95 836.95 0.0K
11:39 836.92 836.92 836.83 836.82 0.0K
11:40 836.82 836.98 836.71 836.71 0.0K
11:41 836.70 837.05 836.70 837.05 0.0K
11:42 837.11 837.49 837.11 837.48 0.0K
11:43 837.49 837.54 837.46 837.48 0.0K
11:44 837.48 837.72 837.48 837.72 0.0K
11:45 837.73 838.01 837.73 837.98 0.0K
11:46 837.93 837.99 837.83 837.90 0.0K
11:47 837.90 838.00 837.81 837.98 0.0K
11:48 837.97 837.97 837.79 837.80 0.0K
11:49 837.76 837.76 837.33 837.33 0.0K
11:50 837.33 837.45 837.27 837.45 0.0K
11:51 837.43 837.43 836.97 836.97 0.0K
11:52 836.88 837.00 836.87 836.90 0.0K
11:53 836.91 836.91 836.74 836.76 0.0K
11:54 836.78 836.81 836.71 836.71 0.0K
11:55 836.65 836.69 836.56 836.66 0.0K
11:56 836.65 836.65 836.42 836.42 0.0K
11:57 836.43 836.56 836.43 836.50 0.0K
11:58 836.43 836.55 836.41 836.53 0.0K
11:59 836.57 836.57 836.42 836.47 0.0K
12:00 836.52 836.53 836.41 836.41 0.0K
12:01 836.42 836.83 836.42 836.83 0.0K
12:02 836.82 837.11 836.81 837.11 0.0K
12:03 837.11 837.32 837.11 837.30 0.0K
12:04 837.35 837.43 837.34 837.40 0.0K
12:05 837.41 837.48 837.34 837.40 0.0K
12:06 837.40 837.45 837.40 837.43 0.0K
12:07 837.44 837.44 837.25 837.25 0.0K
12:08 837.27 837.38 837.27 837.29 0.0K
12:09 837.30 837.38 837.28 837.37 0.0K
12:10 837.36 837.36 837.09 837.09 0.0K
12:11 837.09 837.09 836.80 836.86 0.0K
12:12 836.86 836.88 836.83 836.85 0.0K
12:13 836.85 836.86 836.70 836.82 0.0K
12:14 836.82 836.84 836.67 836.67 0.0K
12:15 836.66 836.66 836.44 836.45 0.0K
12:16 836.44 836.59 836.44 836.58 0.0K
12:17 836.58 836.61 836.43 836.45 0.0K
12:18 836.47 836.59 836.45 836.58 0.0K
12:19 836.54 836.54 836.41 836.45 0.0K
12:20 836.43 836.46 836.36 836.36 0.0K
12:21 836.33 836.33 836.23 836.26 0.0K
12:22 836.26 836.26 836.07 836.07 0.0K
12:23 836.03 836.03 835.83 835.88 0.0K
12:24 835.86 835.88 835.82 835.85 0.0K
12:25 835.86 836.06 835.80 835.92 0.0K
12:26 835.88 835.88 835.74 835.76 0.0K
12:27 835.79 835.90 835.58 835.59 0.0K
12:28 835.60 835.75 835.60 835.70 0.0K
12:29 835.72 835.73 835.59 835.67 0.0K
12:30 835.69 835.74 835.69 835.73 0.0K
12:31 835.74 835.74 835.57 835.58 0.0K
12:32 835.58 835.66 835.58 835.64 0.0K
12:33 835.64 835.68 835.43 835.44 0.0K
12:34 835.43 835.44 835.37 835.41 0.0K
12:35 835.42 835.57 835.41 835.55 0.0K
12:36 835.54 835.69 835.40 835.53 0.0K
12:37 835.54 835.63 835.54 835.57 0.0K
12:38 835.57 835.57 835.10 835.10 0.0K
12:39 835.09 835.21 835.08 835.13 0.0K
12:40 835.12 835.12 834.94 835.07 0.0K
12:41 835.07 835.10 834.95 835.09 0.0K
12:42 835.09 835.13 834.93 835.13 0.0K
12:43 835.15 835.23 835.13 835.20 0.0K
12:44 835.20 835.25 835.14 835.14 0.0K
12:45 835.14 835.23 835.12 835.20 0.0K
12:46 835.19 835.19 835.00 835.06 0.0K
12:47 835.08 835.25 835.07 835.24 0.0K
12:48 835.24 835.38 835.24 835.37 0.0K
12:49 835.38 835.38 835.29 835.33 0.0K
12:50 835.45 835.53 835.45 835.50 0.0K
12:51 835.51 835.54 835.51 835.52 0.0K
12:52 835.51 835.73 835.51 835.73 0.0K
12:53 835.66 835.81 835.65 835.79 0.0K
12:54 835.81 835.84 835.73 835.75 0.0K
12:55 835.75 835.77 835.61 835.61 0.0K
12:56 835.60 835.62 835.34 835.35 0.0K
12:57 835.35 835.57 835.32 835.55 0.0K
12:58 835.54 835.58 835.49 835.53 0.0K
12:59 835.52 835.53 835.23 835.24 0.0K
13:00 835.24 835.28 835.22 835.27 0.0K
13:01 835.35 835.38 835.15 835.17 0.0K
13:02 835.17 835.17 834.95 834.97 0.0K
13:03 834.96 834.97 834.77 834.77 0.0K
13:04 834.76 834.76 834.56 834.56 0.0K
13:05 834.56 834.56 834.11 834.17 0.0K
13:06 834.16 834.17 834.01 834.14 0.0K
13:07 834.14 834.14 833.99 834.01 0.0K
13:08 834.02 834.07 834.01 834.01 0.0K
13:09 834.01 834.07 833.94 833.95 0.0K
13:10 833.94 833.95 833.76 833.77 0.0K
13:11 833.72 833.75 833.64 833.67 0.0K
13:12 833.63 833.68 833.43 833.44 0.0K
13:13 833.46 833.47 833.21 833.46 0.0K
13:14 833.49 833.64 833.49 833.56 0.0K
13:15 833.61 833.86 833.56 833.86 0.0K
13:16 833.91 834.30 833.91 834.30 0.0K
13:17 834.34 834.77 834.29 834.76 0.0K
13:18 834.75 834.93 834.71 834.93 0.0K
13:19 834.93 835.09 834.93 835.09 0.0K
13:20 835.22 835.39 835.16 835.35 0.0K
13:21 835.34 835.43 835.34 835.43 0.0K
13:22 835.45 835.66 835.44 835.64 0.0K
13:23 835.63 835.79 835.63 835.78 0.0K
13:24 835.77 835.91 835.62 835.63 0.0K
13:25 835.62 835.71 835.62 835.68 0.0K
13:26 835.72 835.72 835.50 835.51 0.0K
13:27 835.51 835.59 835.36 835.59 0.0K
13:28 835.61 835.64 835.48 835.48 0.0K
13:29 835.46 835.50 835.43 835.47 0.0K
13:30 835.52 835.76 835.52 835.72 0.0K
13:31 835.71 835.88 835.64 835.88 0.0K
13:32 835.87 835.92 835.84 835.92 0.0K
13:33 836.01 836.22 836.01 836.07 0.0K
13:34 836.07 836.07 835.95 835.95 0.0K
13:35 835.96 836.04 835.96 836.04 0.0K
13:36 836.08 836.27 836.08 836.23 0.0K
13:37 836.23 836.35 836.23 836.34 0.0K
13:38 836.33 836.39 836.31 836.38 0.0K
13:39 836.43 836.57 836.42 836.52 0.0K
13:40 836.53 836.57 836.52 836.57 0.0K
13:41 836.60 836.61 836.52 836.53 0.0K
13:42 836.52 836.57 836.40 836.41 0.0K
13:43 836.42 836.42 836.31 836.32 0.0K
13:44 836.34 836.42 836.33 836.41 0.0K
13:45 836.43 836.46 836.33 836.40 0.0K
13:46 836.42 836.59 836.42 836.54 0.0K
13:47 836.55 836.56 836.42 836.42 0.0K
13:48 836.41 836.57 836.39 836.51 0.0K
13:49 836.51 836.55 836.49 836.53 0.0K
13:50 836.55 836.56 836.44 836.49 0.0K
13:51 836.51 836.53 836.34 836.40 0.0K
13:52 836.42 836.57 836.42 836.52 0.0K
13:53 836.53 836.61 836.52 836.58 0.0K
13:54 836.57 836.57 836.44 836.45 0.0K
13:55 836.43 836.44 836.37 836.43 0.0K
13:56 836.44 836.48 836.43 836.43 0.0K
13:57 836.49 836.51 836.43 836.47 0.0K
13:58 836.46 836.52 836.28 836.29 0.0K
13:59 836.26 836.26 836.03 836.04 0.0K
14:00 836.06 836.06 835.65 835.67 0.0K
14:01 835.66 835.69 835.58 835.69 0.0K
14:02 835.70 836.00 835.58 836.00 0.0K
14:03 836.01 836.01 835.75 835.78 0.0K
14:04 835.77 835.82 835.71 835.71 0.0K
14:05 835.74 835.77 835.60 835.72 0.0K
14:06 835.72 835.84 835.72 835.83 0.0K
14:07 835.83 835.94 835.81 835.93 0.0K
14:08 836.06 836.21 835.90 835.90 0.0K
14:09 835.93 835.93 835.79 835.80 0.0K
14:10 835.82 835.86 835.76 835.76 0.0K
14:11 835.76 835.78 835.67 835.67 0.0K
14:12 835.62 835.72 835.62 835.71 0.0K
14:13 835.75 836.04 835.75 835.99 0.0K
14:14 835.99 836.42 835.94 836.42 0.0K
14:15 836.53 836.71 836.53 836.67 0.0K
14:16 836.65 836.79 836.64 836.74 0.0K
14:17 836.72 836.84 836.72 836.84 0.0K
14:18 836.84 836.84 836.60 836.76 0.0K
14:19 836.73 836.74 836.66 836.70 0.0K
14:20 836.71 836.91 836.71 836.89 0.0K
14:21 836.89 836.93 836.85 836.87 0.0K
14:22 836.83 837.07 836.83 837.06 0.0K
14:23 837.05 837.13 837.05 837.08 0.0K
14:24 837.08 837.28 837.08 837.20 0.0K
14:25 837.18 837.19 836.77 836.77 0.0K
14:26 836.78 836.87 836.78 836.87 0.0K
14:27 836.88 836.89 836.84 836.87 0.0K
14:28 836.85 836.95 836.85 836.91 0.0K
14:29 836.92 836.93 836.85 836.88 0.0K
14:30 836.86 836.86 836.66 836.74 0.0K
14:31 836.74 836.88 836.74 836.88 0.0K
14:32 836.88 836.88 836.66 836.66 0.0K
14:33 836.65 836.83 836.65 836.80 0.0K
14:34 836.81 836.81 836.75 836.76 0.0K
14:35 836.78 836.80 836.71 836.80 0.0K
14:36 836.86 836.96 836.85 836.94 0.0K
14:37 836.91 836.92 836.84 836.87 0.0K
14:38 836.85 837.06 836.85 836.99 0.0K
14:39 836.98 836.99 836.76 836.77 0.0K
14:40 836.77 837.04 836.74 837.02 0.0K
14:41 836.98 837.01 836.70 836.71 0.0K
14:42 836.67 836.67 836.27 836.27 0.0K
14:43 836.21 836.36 836.21 836.36 0.0K
14:44 836.37 836.43 836.37 836.42 0.0K
14:45 836.42 836.44 836.28 836.28 0.0K
14:46 836.29 836.30 836.16 836.17 0.0K
14:47 836.15 836.15 835.95 835.95 0.0K
14:48 835.93 836.14 835.88 836.14 0.0K
14:49 836.13 836.15 835.99 836.04 0.0K
14:50 836.08 836.13 836.02 836.13 0.0K
14:51 836.13 836.24 836.11 836.24 0.0K
14:52 836.26 836.27 836.16 836.16 0.0K
14:53 836.14 836.14 836.07 836.07 0.0K
14:54 836.04 836.08 836.02 836.06 0.0K
14:55 836.04 836.06 835.97 836.01 0.0K
14:56 836.00 836.00 835.77 835.77 0.0K
14:57 835.81 835.91 835.79 835.91 0.0K
14:58 835.91 835.98 835.89 835.98 0.0K
14:59 835.99 836.06 835.90 835.90 0.0K
15:00 835.89 835.89 835.72 835.74 0.0K
15:01 835.74 835.75 835.54 835.54 0.0K
15:02 835.54 835.54 835.41 835.44 0.0K
15:03 835.39 835.39 835.04 835.10 0.0K
15:04 835.06 835.06 834.72 834.78 0.0K
15:05 834.77 834.80 834.48 834.52 0.0K
15:06 834.56 834.74 834.56 834.69 0.0K
15:07 834.71 834.76 834.63 834.64 0.0K
15:08 834.68 834.68 834.43 834.53 0.0K
15:09 834.55 834.59 834.47 834.47 0.0K
15:10 834.47 834.49 834.31 834.35 0.0K
15:11 834.39 834.56 834.39 834.51 0.0K
15:12 834.48 834.65 834.40 834.64 0.0K
15:13 834.62 834.65 834.48 834.53 0.0K
15:14 834.53 834.59 834.41 834.41 0.0K
15:15 834.40 834.77 834.40 834.77 0.0K
15:16 834.80 835.06 834.80 835.06 0.0K
15:17 835.07 835.37 835.07 835.35 0.0K
15:18 835.35 835.54 835.35 835.41 0.0K
15:19 835.46 835.62 835.20 835.28 0.0K
15:20 835.18 835.21 835.05 835.05 0.0K
15:21 835.04 835.05 834.66 834.71 0.0K
15:22 834.71 834.74 834.60 834.66 0.0K
15:23 834.65 834.67 834.30 834.30 0.0K
15:24 834.28 834.34 834.26 834.31 0.0K
15:25 834.31 834.31 833.69 833.71 0.0K
15:26 833.72 833.74 833.34 833.36 0.0K
15:27 833.37 833.37 832.47 832.48 0.0K
15:28 832.49 832.49 831.29 831.46 0.0K
15:29 831.54 831.74 831.54 831.69 0.0K
15:30 831.83 832.41 831.75 832.35 0.0K
15:31 832.34 832.72 832.34 832.71 0.0K
15:32 832.89 833.37 832.89 833.37 0.0K
15:33 833.45 833.49 833.25 833.25 0.0K
15:34 833.24 833.27 832.90 832.90 0.0K
15:35 832.86 833.10 832.84 832.91 0.0K
15:36 832.92 833.11 832.77 833.07 0.0K
15:37 833.06 833.13 832.85 832.85 0.0K
15:38 832.85 832.89 832.45 832.51 0.0K
15:39 832.54 832.90 832.54 832.90 0.0K
15:40 832.86 833.12 832.86 833.04 0.0K
15:41 832.96 832.96 832.64 832.70 0.0K
15:42 832.71 833.00 832.68 832.99 0.0K
15:43 832.99 832.99 832.86 832.93 0.0K
15:44 832.92 832.96 832.61 832.62 0.0K
15:45 832.73 832.74 832.48 832.51 0.0K
15:46 832.50 832.62 832.35 832.37 0.0K
15:47 832.39 832.55 832.24 832.52 0.0K
15:48 832.50 832.67 832.50 832.64 0.0K
15:49 832.56 832.70 832.53 832.65 0.0K
15:50 833.68 833.75 833.38 833.40 0.0K
15:51 833.38 833.38 833.11 833.20 0.0K
15:52 833.18 833.32 833.11 833.32 0.0K
15:53 833.31 833.37 833.22 833.31 0.0K
15:54 833.35 833.35 832.91 833.28 0.0K
15:55 833.37 833.77 833.37 833.77 0.0K
15:56 833.75 834.04 833.71 833.97 0.0K
15:57 833.99 834.05 833.89 834.01 0.0K
15:58 834.07 834.08 833.94 833.98 0.0K
15:59 833.98 834.07 833.92 833.92 0.0K
16:00 834.02 834.02 834.02 834.02 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available